Huaan Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	4.320	4.340	4.310	4.320	4.228	12,863,634
2022-07-29	4.360	4.390	4.330	4.330	4.238	14,334,060
2022-07-28	4.370	4.420	4.350	4.360	4.267	22,500,346
2022-07-27	4.370	4.370	4.330	4.350	4.257	14,157,654
2022-07-26	4.370	4.400	4.330	4.380	4.287	11,906,896
2022-07-25	4.400	4.410	4.350	4.350	4.257	14,188,639
2022-07-22	4.410	4.470	4.350	4.390	4.296	18,303,125
2022-07-21	4.420	4.460	4.400	4.410	4.316	16,347,779
2022-07-20	4.440	4.450	4.420	4.430	4.336	13,968,503
2022-07-19	4.390	4.430	4.370	4.420	4.326	19,982,543
2022-07-18	4.290	4.400	4.270	4.370	4.277	24,636,063
2022-07-15	4.400	4.430	4.270	4.270	4.179	31,674,317
2022-07-14	4.420	4.440	4.380	4.410	4.316	21,478,778
2022-07-13	4.400	4.460	4.400	4.420	4.326	20,931,720
2022-07-12	4.380	4.490	4.380	4.420	4.326	33,016,234
2022-07-11	4.380	4.400	4.360	4.370	4.277	17,481,688
2022-07-08	4.400	4.430	4.370	4.380	4.287	17,895,000
2022-07-07	4.390	4.430	4.370	4.380	4.287	20,207,156
2022-07-06	4.420	4.440	4.360	4.400	4.306	26,787,314
2022-07-05	4.460	4.510	4.370	4.430	4.336	32,677,726
2022-07-04	4.470	4.490	4.420	4.470	4.375	27,831,171
2022-07-01	4.560	4.580	4.470	4.490	4.394	33,238,539
2022-06-30	4.530	4.620	4.520	4.550	4.453	46,449,167
2022-06-29	4.540	4.620	4.510	4.520	4.424	56,876,850
2022-06-28	4.490	4.590	4.470	4.570	4.473	44,243,534
2022-06-27	4.560	4.600	4.480	4.490	4.394	44,512,919
2022-06-24	4.550	4.570	4.510	4.530	4.433	43,897,012
2022-06-23	4.460	4.570	4.420	4.550	4.453	63,338,148
2022-06-22	4.560	4.570	4.450	4.450	4.355	53,132,576
2022-06-21	4.600	4.630	4.490	4.550	4.453	54,819,766
2022-06-20	4.650	4.690	4.560	4.600	4.502	90,347,523
2022-06-17	4.630	4.950	4.620	4.740	4.639	110,042,953
2022-06-16	4.850	4.870	4.710	4.730	4.531	100,105,551
2022-06-15	4.800	5.150	4.760	4.920	4.713	180,421,478
2022-06-14	4.510	4.840	4.460	4.810	4.608	117,589,427
2022-06-13	4.450	4.860	4.450	4.620	4.426	116,914,103
2022-06-10	4.380	4.540	4.380	4.510	4.321	68,562,957
2022-06-09	4.450	4.510	4.400	4.410	4.225	55,291,944
2022-06-08	4.380	4.450	4.350	4.420	4.234	39,961,108
2022-06-07	4.380	4.470	4.360	4.380	4.196	42,706,549
2022-06-06	4.290	4.420	4.280	4.390	4.206	53,216,083
2022-06-02	4.260	4.310	4.230	4.300	4.119	36,418,652
2022-06-01	4.270	4.300	4.230	4.270	4.091	25,336,767
2022-05-31	4.240	4.300	4.220	4.280	4.100	31,289,578
2022-05-30	4.250	4.260	4.210	4.240	4.062	20,661,370
2022-05-27	4.270	4.290	4.210	4.240	4.062	28,683,942
2022-05-26	4.190	4.310	4.160	4.250	4.071	42,342,992
2022-05-25	4.160	4.200	4.150	4.200	4.024	19,666,280
2022-05-24	4.270	4.320	4.140	4.160	3.985	36,984,078
2022-05-23	4.250	4.290	4.230	4.280	4.100	31,770,662
2022-05-20	4.200	4.270	4.190	4.250	4.071	38,684,412
2022-05-19	4.140	4.200	4.130	4.190	4.014	21,648,061
2022-05-18	4.210	4.240	4.190	4.190	4.014	25,455,988
2022-05-17	4.210	4.220	4.140	4.200	4.024	24,952,080
2022-05-16	4.280	4.290	4.190	4.200	4.024	28,669,103
2022-05-13	4.240	4.290	4.220	4.240	4.062	30,011,964
2022-05-12	4.190	4.270	4.180	4.220	4.043	34,634,605
2022-05-11	4.200	4.330	4.170	4.210	4.033	60,158,078
2022-05-10	4.120	4.230	4.110	4.200	4.024	40,697,225
2022-05-09	4.100	4.170	4.070	4.160	3.985	37,581,460

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.1000 CNY
2022-06-17	0.1000 CNY
2021-05-10	0.1200 CNY
2020-07-06	0.1000 CNY
2019-06-14	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.